農林(2913)每日收盤價分析
彰化一整天的股票觀查
今年   2023  2022  2021  2020  2019  2018  2017  2016  2015  2014  2013  2012  2011
月12345678910111213141516171819202122232425262728293031當月平均
1 月　　　18.20
0
0%		18.15
-0.05
-0.27%		 17.75
-0.4
-2.2%		17.55
-0.2
-1.13%		 　17.85
0.3
1.71%		17.20
-0.65
-3.64%		17.50
0.3
1.74%		17.20
-0.3
-1.71%		16.95
-0.25
-1.45%		 　16.95
0
0%		16.95
0
0%		16.75
-0.2
-1.18%		16.70
-0.05
-0.3%		16.75
0.05
0.3%		 　16.70
-0.05
-0.3%		16.70
0
0%		16.75
0.05
0.3%		16.70
-0.05
-0.3%		16.50
-0.2
-1.2%		 17.11
2 月　16.40
-0.1
-0.61%		16.45
0.05
0.3%		16.45
0
0%		 　　　　　　　　　　　16.60
0.15
0.91%		16.75
0.15
0.9%		16.70
-0.05
-0.3%		 　　16.85
0.15
0.9%		 16.80
-0.05
-0.3%		 16.73
3 月　16.85
0.05
0.3%		17.00
0.15
0.89%		16.85
-0.15
-0.88%		16.85
0
0%		 　16.85
0
0%		16.95
0.1
0.59%		17.00
0.05
0.29%		17.20
0.2
1.18%		16.90
-0.3
-1.74%		 　16.90
0
0%		16.95
0.05
0.3%		17.10
0.15
0.88%		17.15
0.05
0.29%		17.10
-0.05
-0.29%		 　17.10
0
0%		17.20
0.1
0.58%		17.50
0.3
1.74%		17.50
0
0%		17.50
0
0%		 　17.50
0
0%		17.50
0
0%		 17.12
4 月17.35
-0.15
-0.86%		 　　　17.40
0.05
0.29%		17.50
0.1
0.57%		17.65
0.15
0.86%		17.55
-0.1
-0.57%		 　18.10
0.55
3.13%		17.75
-0.35
-1.93%		17.70
-0.05
-0.28%		18.00
0.3
1.69%		18.00
0
0%		 　18.75
0.75
4.17%		18.60
-0.15
-0.8%		20.45
1.85
9.95%		22.45
2
9.78%		21.90
-0.55
-2.45%		 　21.25
-0.65
-2.97%		23.35
2.1
9.88%		24.45
1.1
4.71%		23.70
-0.75
-3.07%		 19.66
5 月　　22.05
-1.65
-6.96%		20.70
-1.35
-6.12%		20.20
-0.5
-2.42%		20.45
0.25
1.24%		20.75
0.3
1.47%		 　22.70
1.95
9.4%		21.05
-1.65
-7.27%		19.20
-1.85
-8.79%		19.20
0
0%		18.85
-0.35
-1.82%		 　17.65
-1.2
-6.37%		18.55
0.9
5.1%		18.10
-0.45
-2.43%		18.05
-0.05
-0.28%		18.25
0.2
1.11%		 　19.05
0.8
4.38%		18.60
-0.45
-2.36%		18.75
0.15
0.81%		18.70
-0.05
-0.27%		19.10
0.4
2.14%		 19.75
0.65
3.4%		19.56
6 月19.80
0.05
0.25%		20.30
0.5
2.53%		20.95
0.65
3.2%		21.65
0.7
3.34%		 　22.75
1.1
5.08%		21.80
-0.95
-4.18%		21.20
-0.6
-2.75%		20.70
-0.5
-2.36%		20.85
0.15
0.72%		 　　20.40
-0.45
-2.16%		20.20
-0.2
-0.98%		20.45
0.25
1.24%		20.15
-0.3
-1.47%		 　19.75
-0.4
-1.99%		20.55
0.8
4.05%		20.80
0.25
1.22%		20.65
-0.15
-0.72%		20.30
-0.35
-1.69%		 　20.50
0.2
0.99%		20.05
-0.45
-2.2%		22.00
1.95
9.73%		 20.79
7 月21.45
-0.55
-2.5%		21.10
-0.35
-1.63%		 　21.25
0.15
0.71%		20.90
-0.35
-1.65%		20.90
0
0%		21.35
0.45
2.15%		21.05
-0.3
-1.41%		 　21.10
0.05
0.24%		20.55
-0.55
-2.61%		20.15
-0.4
-1.95%		20.80
0.65
3.23%		20.75
-0.05
-0.24%		 　20.40
-0.35
-1.69%		20.30
-0.1
-0.49%		20.10
-0.2
-0.99%		20.25
0.15
0.75%		20.75
0.5
2.47%		 　20.25
-0.5
-2.41%		20.25
0
0%		20.15
-0.1
-0.49%		20.85
0.7
3.47%		20.65
-0.2
-0.96%		 20.72
8 月　21.05
0.4
1.94%		20.70
-0.35
-1.66%		20.65
-0.05
-0.24%		20.55
-0.1
-0.48%		20.60
0.05
0.24%		 　20.35
-0.25
-1.21%		20.25
-0.1
-0.49%		20.35
0.1
0.49%		20.20
-0.15
-0.74%		19.85
-0.35
-1.73%		 　19.00
-0.85
-4.28%		19.00
0
0%		19.35
0.35
1.84%		19.30
-0.05
-0.26%		19.30
0
0%		 　19.75
0.45
2.33%		20.05
0.3
1.52%		20.15
0.1
0.5%		19.90
-0.25
-1.24%		20.05
0.15
0.75%		 　20.10
0.05
0.25%		20.10
0
0%		19.99
9 月20.40
0.3
1.49%		20.10
-0.3
-1.47%		20.30
0.2
1%		 　20.00
-0.3
-1.48%		20.05
0.05
0.25%		19.95
-0.1
-0.5%		19.90
-0.05
-0.25%		19.95
0.05
0.25%		 　20.55
0.6
3.01%		20.30
-0.25
-1.22%		20.70
0.4
1.97%		20.55
-0.15
-0.72%		21.00
0.45
2.19%		 　　　20.30
-0.7
-3.33%		20.25
-0.05
-0.25%		20.65
0.4
1.98%		 　21.60
0.95
4.6%		21.30
-0.3
-1.39%		20.55
-0.75
-3.52%		20.90
0.35
1.7%		 20.49
10 月20.50
-0.4
-1.91%		 　20.50
0
0%		20.25
-0.25
-1.22%		19.95
-0.3
-1.48%		20.60
0.65
3.26%		20.65
0.05
0.24%		 　　20.95
0.3
1.45%		20.80
-0.15
-0.72%		20.65
-0.15
-0.72%		20.90
0.25
1.21%		 　21.30
0.4
1.91%		21.10
-0.2
-0.94%		20.90
-0.2
-0.95%		21.55
0.65
3.11%		21.30
-0.25
-1.16%		 　21.30
0
0%		20.95
-0.35
-1.64%		20.90
-0.05
-0.24%		20.85
-0.05
-0.24%		20.90
0.05
0.24%		 20.87
11 月20.85
-0.05
-0.24%		20.65
-0.2
-0.96%		20.95
0.3
1.45%		20.75
-0.2
-0.95%		20.75
0
0%		 　20.75
0
0%		20.60
-0.15
-0.72%		20.55
-0.05
-0.24%		20.60
0.05
0.24%		20.55
-0.05
-0.24%		 　20.65
0.1
0.49%		20.75
0.1
0.48%		20.60
-0.15
-0.72%		20.55
-0.05
-0.24%		20.05
-0.5
-2.43%		 　20.00
-0.05
-0.25%		19.95
-0.05
-0.25%		20.05
0.1
0.5%		19.85
-0.2
-1%		19.45
-0.4
-2.02%		 　19.30
-0.15
-0.77%		19.35
0.05
0.26%		 20.28
12 月19.40
0.05
0.26%		19.15
-0.25
-1.29%		19.30
0.15
0.78%		 　19.25
-0.05
-0.26%		19.35
0.1
0.52%		19.35
0
0%		19.60
0.25
1.29%		19.45
-0.15
-0.77%		 　19.45
0
0%		19.50
0.05
0.26%		19.55
0.05
0.26%		19.50
-0.05
-0.26%		19.55
0.05
0.26%		 　19.60
0.05
0.26%		19.85
0.25
1.28%		19.85
0
0%		19.90
0.05
0.25%		20.00
0.1
0.5%		 　20.00
0
0%		20.20
0.2
1%		20.40
0.2
0.99%		20.30
-0.1
-0.49%		　19.65

說明:最高漲幅:9.95%最低跌幅:-8.79% 最高價:24.45最低價:16.40平均價:19.5,灰色底表示週末,漲130天(47.65)元,跌134天(-45.5)元,平盤38天
10%=4,9%=2,5%=6,4%=5,3%=14,2%=20,1%=40,0%=77,-0%=1,-1%=3,-2%=4,-3%=5,-4%=9,-5%=31,-6%=36,-7%=45,

明細

開盤價日期 證券代號 成交股數 成交筆數 成交金額 開盤價 最高價 最低價 收盤價 漲跌價差 漲跌價百分比 最後揭示買價 最後揭示買量 最後揭示賣價 最後揭示賣量 本益比
2021-01-04 2913 2917991 913 53146528 18.10 18.45 18.05 18.20 0.30 0% 18.15 15 18.20 281 0.00
2021-01-05 2913 3598906 1178 65822549 18.50 18.55 18.00 18.15 0.05 -0.27% 18.15 3 18.20 70 0.00
2021-01-07 2913 2019184 634 35855447 17.80 17.85 17.65 17.75 0.10 -2.2% 17.75 8 17.80 69 0.00
2021-01-08 2913 1994021 660 35086495 17.80 17.85 17.40 17.55 0.20 -1.13% 17.55 88 17.60 2 0.00
2021-01-11 2913 1529454 635 27056837 17.80 17.85 17.55 17.85 0.30 1.71% 17.80 12 17.85 17 0.00
2021-01-12 2913 7001046 1920 122370784 18.00 18.30 16.95 17.20 0.65 -3.64% 17.20 43 17.25 17 0.00
2021-01-13 2913 2167751 790 37695980 17.40 17.60 17.20 17.50 0.30 1.74% 17.40 89 17.50 69 0.00
2021-01-14 2913 1424990 611 24547670 17.45 17.45 17.10 17.20 0.30 -1.71% 17.15 38 17.20 4 0.00
2021-01-15 2913 3103503 752 52727003 17.25 17.25 16.90 16.95 0.25 -1.45% 16.95 8 17.00 22 0.00
2021-01-18 2913 1814164 551 30679790 16.80 17.15 16.75 16.95 0.00 0% 16.90 204 16.95 6 0.00
2021-01-19 2913 1062154 407 18004183 16.90 17.05 16.90 16.95 0.00 0% 16.95 34 17.00 95 0.00
2021-01-20 2913 4351630 840 73569574 16.95 16.95 16.65 16.75 0.20 -1.18% 16.70 317 16.80 27 0.00
2021-01-21 2913 1872969 481 31339909 16.85 16.95 16.65 16.70 0.05 -0.3% 16.70 75 16.75 3 0.00
2021-01-22 2913 846551 316 14139710 16.80 16.85 16.65 16.75 0.05 0.3% 16.75 32 16.80 32 0.00
2021-01-25 2913 1037462 353 17265832 16.65 16.80 16.50 16.70 0.05 -0.3% 16.70 4 16.75 5 0.00
2021-01-26 2913 995242 272 16604255 16.85 16.85 16.65 16.70 0.00 0% 16.70 4 16.75 15 0.00
2021-01-27 2913 726028 286 12152383 16.70 16.85 16.70 16.75 0.05 0.3% 16.75 23 16.80 2 0.00
2021-01-28 2913 937112 254 15636305 16.70 16.80 16.60 16.70 0.05 -0.3% 16.65 40 16.70 40 0.00
2021-01-29 2913 3932023 585 64925563 16.70 16.75 16.45 16.50 0.20 -1.2% 16.50 30 16.55 141 0.00
2021-02-02 2913 798547 394 13096065 16.30 16.60 16.25 16.40 0.10 -0.61% 16.40 10 16.45 5 0.00
2021-02-03 2913 477712 206 7832870 16.40 16.50 16.30 16.45 0.05 0.3% 16.40 56 16.45 7 0.00
2021-02-04 2913 664822 215 10917897 16.45 16.50 16.40 16.45 0.00 0% 16.45 11 16.50 65 0.00
2021-02-17 2913 1560008 587 25892064 16.50 16.75 16.50 16.60 0.15 0.91% 16.60 2 16.70 25 0.00
2021-02-18 2913 1263294 430 21155357 16.65 16.85 16.60 16.75 0.15 0.9% 16.70 53 16.75 50 0.00
2021-02-19 2913 811494 384 13519678 16.70 16.75 16.60 16.70 0.05 -0.3% 16.70 8 16.75 71 0.00
2021-02-23 2913 1221918 548 20625720 16.80 17.00 16.75 16.85 0.05 0.9% 16.85 181 16.90 41 0.00
2021-02-25 2913 862579 400 14492181 16.75 16.90 16.75 16.80 0.05 -0.3% 16.80 43 16.85 73 0.00
2021-03-02 2913 1451510 709 24656012 16.95 17.15 16.85 16.85 0.05 0.3% 16.85 115 16.90 31 0.00
2021-03-03 2913 1102112 607 18644933 16.80 17.00 16.80 17.00 0.15 0.89% 16.95 3 17.00 6 0.00
2021-03-04 2913 4393486 837 73836965 16.90 17.05 16.65 16.85 0.15 -0.88% 16.80 7 16.85 14 0.00
2021-03-05 2913 1106869 474 18642453 16.80 16.95 16.75 16.85 0.00 0% 16.80 107 16.85 26 0.00
2021-03-08 2913 1284449 372 21671215 16.85 17.00 16.80 16.85 0.00 0% 16.85 119 16.90 89 0.00
2021-03-09 2913 941321 447 15916827 16.90 16.95 16.85 16.95 0.10 0.59% 16.90 17 16.95 4 0.00
2021-03-10 2913 997361 489 16939127 16.95 17.05 16.90 17.00 0.05 0.29% 17.00 12 17.05 120 0.00
2021-03-11 2913 2297475 1043 39649478 17.05 17.45 17.05 17.20 0.20 1.18% 17.20 51 17.25 45 0.00
2021-03-12 2913 1805504 571 30677751 17.20 17.25 16.90 16.90 0.30 -1.74% 16.90 400 16.95 4 0.00
2021-03-15 2913 3647674 497 61760989 16.90 16.95 16.85 16.90 0.00 0% 16.90 101 16.95 21 0.00
2021-03-16 2913 1192400 492 20201484 16.95 17.00 16.90 16.95 0.05 0.3% 16.95 42 17.00 12 0.00
2021-03-17 2913 2876857 1046 49243878 17.00 17.25 17.00 17.10 0.15 0.88% 17.05 417 17.10 6 0.00
2021-03-18 2913 1189813 432 20444774 17.10 17.25 17.10 17.15 0.05 0.29% 17.15 181 17.20 9 0.00
2021-03-19 2913 1867569 559 31999333 17.10 17.30 17.05 17.10 0.05 -0.29% 17.10 28 17.15 25 0.00
2021-03-22 2913 1936442 513 33054017 17.10 17.15 17.00 17.10 0.00 0% 17.05 129 17.10 11 0.00
2021-03-23 2913 1847185 781 31700549 17.20 17.25 17.05 17.20 0.10 0.58% 17.15 42 17.20 8 0.00
2021-03-24 2913 4430860 1431 77389713 17.20 17.65 17.20 17.50 0.30 1.74% 17.45 47 17.50 89 0.00
2021-03-25 2913 1283461 526 22475701 17.55 17.60 17.40 17.50 0.00 0% 17.50 6 17.55 32 0.00
2021-03-26 2913 2217117 684 38944072 17.50 17.70 17.45 17.50 0.00 0% 17.50 13 17.55 3 0.00
2021-03-29 2913 1730583 480 30240734 17.60 17.60 17.40 17.50 0.00 0% 17.45 28 17.50 4 0.00
2021-03-30 2913 1480008 455 25991897 17.65 17.70 17.45 17.50 0.00 0% 17.45 121 17.50 6 0.00
2021-04-01 2913 1537778 473 26747318 17.50 17.50 17.35 17.35 0.10 -0.86% 17.30 174 17.35 2 0.00
2021-04-06 2913 1017157 421 17745216 17.40 17.50 17.40 17.40 0.05 0.29% 17.40 193 17.45 43 0.00
2021-04-07 2913 1356690 501 23710743 17.45 17.55 17.40 17.50 0.10 0.57% 17.50 64 17.55 29 0.00
2021-04-08 2913 1575451 613 27643082 17.55 17.65 17.50 17.65 0.15 0.86% 17.60 20 17.65 98 0.00
2021-04-09 2913 924749 372 16260397 17.65 17.65 17.55 17.55 0.10 -0.57% 17.55 38 17.60 46 0.00
2021-04-12 2913 5094553 1349 90965490 17.60 18.10 17.55 18.10 0.55 3.13% 18.05 31 18.10 177 0.00
2021-04-13 2913 6658561 1896 121151260 18.25 18.60 17.75 17.75 0.35 -1.93% 17.75 134 17.80 12 0.00
2021-04-14 2913 2217326 690 39224406 17.80 17.95 17.55 17.70 0.05 -0.28% 17.70 19 17.75 5 0.00
2021-04-15 2913 1332420 465 23866273 17.75 18.00 17.75 18.00 0.30 1.69% 17.95 30 18.00 195 0.00
2021-04-16 2913 1509070 556 27137062 18.00 18.10 17.90 18.00 0.00 0% 18.00 1 18.05 100 0.00
2021-04-19 2913 6381866 1924 118646486 18.15 18.80 18.10 18.75 0.75 4.17% 18.70 15 18.75 165 0.00
2021-04-20 2913 3184794 953 59217543 18.75 18.75 18.50 18.60 0.15 -0.8% 18.60 114 18.65 10 0.00
2021-04-21 2913 21993161 4324 440761877 19.00 20.45 19.00 20.45 1.85 9.95% 20.45 15445 0.00 0 0.00
2021-04-22 2913 57097113 12726 1267155752 22.00 22.45 20.85 22.45 2.00 9.78% 22.45 12481 0.00 0 0.00
2021-04-23 2913 50998617 13934 1151431595 23.50 23.75 21.30 21.90 0.55 -2.45% 21.90 32 21.95 14 0.00
2021-04-26 2913 12585434 4227 267514932 21.85 21.85 20.85 21.25 0.65 -2.97% 21.25 52 21.30 3 0.00
2021-04-27 2913 51132869 13500 1174870375 21.45 23.35 21.40 23.35 2.10 9.88% 23.30 46 23.35 1995 0.00
2021-04-28 2913 68901568 18869 1692934555 23.25 25.60 22.55 24.45 1.10 4.71% 24.45 292 24.50 249 0.00
2021-04-29 2913 21917561 7144 516856768 24.25 24.45 23.00 23.70 0.75 -3.07% 23.70 155 23.75 137 0.00
2021-05-03 2913 20585374 6654 458320298 23.70 23.70 21.50 22.05 1.65 -6.96% 22.05 16 22.10 24 0.00
2021-05-04 2913 19570113 6408 414519635 22.30 22.85 19.95 20.70 1.35 -6.12% 20.70 106 20.75 16 0.00
2021-05-05 2913 8414164 3272 174174015 20.70 21.35 20.15 20.20 0.50 -2.42% 20.20 6 20.25 1 0.00
2021-05-06 2913 8857376 2916 181620197 20.80 21.20 19.85 20.45 0.25 1.24% 20.40 28 20.45 6 0.00
2021-05-07 2913 5607480 1912 115772861 20.55 20.95 20.30 20.75 0.30 1.47% 20.70 51 20.75 26 0.00
2021-05-10 2913 21822567 6361 484853670 21.00 22.80 20.95 22.70 1.95 9.4% 22.70 27 22.75 189 0.00
2021-05-11 2913 17262959 6004 368723694 22.00 22.30 20.70 21.05 1.65 -7.27% 21.05 6 21.10 46 0.00
2021-05-12 2913 14257972 4329 280092871 21.05 21.10 18.95 19.20 1.85 -8.79% 19.20 62 19.25 27 960.00
2021-05-13 2913 9715480 3060 187321312 19.00 20.00 18.50 19.20 0.00 0% 19.20 42 19.25 32 960.00
2021-05-14 2913 9228393 2859 174850233 19.55 19.70 18.30 18.85 0.35 -1.82% 18.80 99 18.85 79 942.50
2021-05-17 2913 9993476 2301 176702968 17.70 18.15 17.40 17.65 1.20 -6.37% 17.60 28 17.65 17 882.50
2021-05-18 2913 8828813 2541 162535792 17.85 18.80 17.85 18.55 0.90 5.1% 18.55 67 18.60 6 927.50
2021-05-19 2913 4332430 1726 78597154 18.35 18.65 17.85 18.10 0.45 -2.43% 18.05 58 18.10 7 905.00
2021-05-20 2913 4895872 1696 89382800 18.25 18.75 17.85 18.05 0.05 -0.28% 18.00 43 18.05 9 902.50
2021-05-21 2913 3423169 1214 62506592 18.30 18.50 18.00 18.25 0.20 1.11% 18.25 13 18.30 3 912.50
2021-05-24 2913 11215022 3372 211652309 18.10 19.35 18.10 19.05 0.80 4.38% 19.00 283 19.05 249 952.50
2021-05-25 2913 6374454 2287 119651473 18.90 19.10 18.55 18.60 0.45 -2.36% 18.60 29 18.65 10 930.00
2021-05-26 2913 2538958 951 47541494 18.75 18.95 18.50 18.75 0.15 0.81% 18.75 18 18.80 26 937.50
2021-05-27 2913 4902881 1395 92911202 18.75 19.25 18.60 18.70 0.05 -0.27% 18.70 88 18.75 1 935.00
2021-05-28 2913 6651636 1931 128080997 18.85 19.60 18.85 19.10 0.40 2.14% 19.10 182 19.15 15 955.00
2021-05-31 2913 15402607 4849 305089257 19.20 20.30 19.10 19.75 0.65 3.4% 19.70 7 19.75 2 987.50
2021-06-01 2913 5084267 1912 99194329 19.60 19.90 19.25 19.80 0.05 0.25% 19.80 124 19.85 50 990.00
2021-06-02 2913 11009271 4072 223527350 19.80 20.90 19.70 20.30 0.50 2.53% 20.25 44 20.30 51 1015.00
2021-06-03 2913 18738416 5678 394466721 20.50 21.70 20.45 20.95 0.65 3.2% 20.95 71 21.00 64 1047.50
2021-06-04 2913 34095899 8558 732215388 20.70 21.95 20.60 21.65 0.70 3.34% 21.65 245 21.70 304 1082.50
2021-06-07 2913 59089401 18225 1326149474 22.05 23.25 21.15 22.75 1.10 5.08% 22.70 110 22.75 51 1137.50
2021-06-08 2913 16588066 6102 364776523 22.20 22.55 21.65 21.80 0.95 -4.18% 21.80 153 21.85 40 1090.00
2021-06-09 2913 11505480 4187 245343397 21.40 22.00 20.90 21.20 0.60 -2.75% 21.15 3 21.20 7 1060.00
2021-06-10 2913 7642254 2690 158538491 21.05 21.35 20.40 20.70 0.50 -2.36% 20.70 11 20.75 58 1035.00
2021-06-11 2913 6119033 2076 128837465 20.95 21.40 20.75 20.85 0.15 0.72% 20.85 84 20.90 9 1042.50
2021-06-15 2913 5456487 1870 112044265 20.80 20.90 20.35 20.40 0.45 -2.16% 20.40 148 20.45 21 1020.00
2021-06-16 2913 4683449 1825 96086786 20.50 20.90 20.20 20.20 0.20 -0.98% 20.20 65 20.25 8 1010.00
2021-06-17 2913 3512337 1300 71944470 20.15 20.75 20.05 20.45 0.25 1.24% 20.45 22 20.50 56 1022.50
2021-06-18 2913 3305718 1344 67125541 20.50 20.55 20.15 20.15 0.30 -1.47% 20.15 92 20.20 1 1007.50
2021-06-21 2913 3944541 1648 78492368 20.05 20.35 19.70 19.75 0.40 -1.99% 19.75 37 19.80 29 987.50
2021-06-22 2913 11252568 4459 233617585 20.20 21.25 20.05 20.55 0.80 4.05% 20.55 121 20.60 19 1027.50
2021-06-23 2913 4658333 2009 96431959 21.00 21.05 20.50 20.80 0.25 1.22% 20.75 14 20.80 60 1040.00
2021-06-24 2913 2449366 951 50779822 21.10 21.10 20.55 20.65 0.15 -0.72% 20.65 21 20.70 7 1032.50
2021-06-25 2913 4022291 1581 82414817 20.85 20.85 20.25 20.30 0.35 -1.69% 20.30 69 20.40 9 1015.00
2021-06-28 2913 2691154 1073 55035762 20.35 20.75 20.30 20.50 0.20 0.99% 20.45 12 20.50 13 1025.00
2021-06-29 2913 3580818 1467 72102481 20.60 20.60 20.00 20.05 0.45 -2.2% 20.05 45 20.10 13 1002.50
2021-06-30 2913 35592112 10186 769972838 20.20 22.05 20.05 22.00 1.95 9.73% 22.00 202 22.05 2019 1100.00
2021-07-01 2913 16819572 4849 361772999 22.00 22.05 20.95 21.45 0.55 -2.5% 21.40 63 21.45 127 1072.50
2021-07-02 2913 5078673 1721 108255525 21.45 21.70 21.10 21.10 0.35 -1.63% 21.10 99 21.15 6 1055.00
2021-07-05 2913 3493990 1244 74108604 21.25 21.50 21.05 21.25 0.15 0.71% 21.20 9 21.25 34 1062.50
2021-07-06 2913 3352105 1314 70215587 21.25 21.30 20.80 20.90 0.35 -1.65% 20.85 71 20.90 3 1045.00
2021-07-07 2913 6243481 2402 131472623 20.75 21.55 20.55 20.90 0.00 0% 20.85 12 20.90 34 1045.00
2021-07-08 2913 13035277 4262 279906486 21.10 21.80 20.80 21.35 0.45 2.15% 21.30 195 21.35 89 1067.50
2021-07-09 2913 5038293 1973 106865773 21.50 21.60 20.95 21.05 0.30 -1.41% 21.00 85 21.05 3 1052.50
2021-07-12 2913 2698030 1123 57180965 21.40 21.40 21.00 21.10 0.05 0.24% 21.05 99 21.10 19 1055.00
2021-07-13 2913 5316310 1950 110067783 21.10 21.20 20.50 20.55 0.55 -2.61% 20.55 236 20.60 11 1027.50
2021-07-14 2913 4673003 1533 94636008 20.65 20.70 20.05 20.15 0.40 -1.95% 20.10 153 20.15 168 1007.50
2021-07-15 2913 3832283 1426 79143464 20.30 21.00 20.20 20.80 0.65 3.23% 20.80 4 20.85 29 1040.00
2021-07-16 2913 2846051 1122 59324320 20.85 21.15 20.60 20.75 0.05 -0.24% 20.70 1 20.75 3 1037.50
2021-07-19 2913 1895755 882 38724033 20.70 20.70 20.25 20.40 0.35 -1.69% 20.40 35 20.45 2 1020.00
2021-07-20 2913 2075930 878 42171633 20.35 20.60 20.20 20.30 0.10 -0.49% 20.25 108 20.30 117 1015.00
2021-07-21 2913 3974247 1205 80660542 20.50 20.55 20.10 20.10 0.20 -0.99% 20.10 182 20.15 40 1005.00
2021-07-22 2913 2043000 830 41728350 20.20 20.80 20.20 20.25 0.15 0.75% 20.25 119 20.30 16 1012.50
2021-07-23 2913 2990239 1101 61759381 20.35 20.90 20.30 20.75 0.50 2.47% 20.70 18 20.75 10 1037.50
2021-07-26 2913 2108102 905 43073025 20.85 20.85 20.25 20.25 0.50 -2.41% 20.25 231 20.30 49 1012.50
2021-07-27 2913 1873053 667 37946629 20.30 20.40 20.15 20.25 0.00 0% 20.25 107 20.30 25 1012.50
2021-07-28 2913 3757129 1137 75628621 20.20 20.55 19.75 20.15 0.10 -0.49% 20.15 55 20.25 33 1007.50
2021-07-29 2913 5314915 1446 109992433 20.40 21.00 20.30 20.85 0.70 3.47% 20.80 202 20.85 50 1042.50
2021-07-30 2913 3989502 1050 82959535 20.65 21.00 20.65 20.65 0.20 -0.96% 20.65 139 20.70 41 1032.50
2021-08-02 2913 4321950 1409 90620587 20.70 21.15 20.60 21.05 0.40 1.94% 21.05 5 21.10 342 1052.50
2021-08-03 2913 2141151 777 44500229 21.00 21.05 20.65 20.70 0.35 -1.66% 20.70 34 20.75 29 1035.00
2021-08-04 2913 1426440 588 29451041 20.70 20.85 20.50 20.65 0.05 -0.24% 20.60 12 20.65 15 1032.50
2021-08-05 2913 1417770 514 29135815 20.80 20.80 20.40 20.55 0.10 -0.48% 20.55 8 20.60 14 1027.50
2021-08-06 2913 1362556 562 28189996 20.80 20.90 20.55 20.60 0.05 0.24% 20.60 4 20.65 19 1030.00
2021-08-09 2913 2813121 705 58027852 20.70 20.85 20.35 20.35 0.25 -1.21% 20.35 29 20.40 2 1017.50
2021-08-10 2913 2290803 746 46289253 20.55 20.60 20.05 20.25 0.10 -0.49% 20.25 4 20.30 24 1012.50
2021-08-11 2913 2077676 776 42246528 20.30 20.55 20.10 20.35 0.10 0.49% 20.30 161 20.35 2 2035.00
2021-08-12 2913 1459528 682 29584854 20.50 20.65 20.10 20.20 0.15 -0.74% 20.20 17 20.30 13 2020.00
2021-08-13 2913 3695223 1330 73137330 20.30 20.30 19.40 19.85 0.35 -1.73% 19.80 30 19.85 20 1985.00
2021-08-16 2913 3873060 1502 74356578 19.75 19.85 18.90 19.00 0.85 -4.28% 18.95 71 19.00 6 1900.00
2021-08-17 2913 2285128 815 43386381 19.10 19.30 18.75 19.00 0.00 0% 19.00 90 19.05 12 1900.00
2021-08-18 2913 4031680 1136 77600059 18.90 19.65 18.85 19.35 0.35 1.84% 19.35 13 19.40 38 1935.00
2021-08-19 2913 3275369 1020 63779787 19.40 20.00 19.25 19.30 0.05 -0.26% 19.30 123 19.35 8 1930.00
2021-08-20 2913 1721468 649 33267018 19.45 19.60 19.10 19.30 0.00 0% 19.30 6 19.35 2 1930.00
2021-08-23 2913 1119848 436 22019206 19.40 19.80 19.35 19.75 0.45 2.33% 19.70 96 19.75 13 1975.00
2021-08-24 2913 2081200 720 41478222 19.80 20.20 19.60 20.05 0.30 1.52% 20.05 11 20.10 42 2005.00
2021-08-25 2913 861025 385 17248666 20.05 20.20 19.90 20.15 0.10 0.5% 20.00 24 20.15 3 2015.00
2021-08-26 2913 939041 395 18791046 20.15 20.25 19.85 19.90 0.25 -1.24% 19.90 57 19.95 8 1990.00
2021-08-27 2913 613264 277 12314635 19.90 20.20 19.90 20.05 0.15 0.75% 20.00 13 20.05 9 2005.00
2021-08-30 2913 840519 333 16915661 20.25 20.25 20.00 20.10 0.05 0.25% 20.10 1 20.15 24 2010.00
2021-08-31 2913 2198474 701 44356569 20.10 20.40 20.00 20.10 0.00 0% 20.10 8 20.15 42 2010.00
2021-09-01 2913 2163510 943 44383710 20.20 20.70 20.20 20.40 0.30 1.49% 20.40 50 20.45 7 2040.00
2021-09-02 2913 1169009 561 23667208 20.55 20.55 20.05 20.10 0.30 -1.47% 20.10 38 20.15 10 2010.00
2021-09-03 2913 1524045 705 31018551 20.25 20.55 20.15 20.30 0.20 1% 20.30 8 20.35 15 2030.00
2021-09-06 2913 2928881 1132 59740747 20.60 20.75 19.95 20.00 0.30 -1.48% 20.00 31 20.05 2 2000.00
2021-09-07 2913 1292347 445 25879726 20.10 20.25 19.90 20.05 0.05 0.25% 20.00 20 20.05 12 2005.00
2021-09-08 2913 3938788 883 78787547 20.00 20.30 19.85 19.95 0.10 -0.5% 19.95 22 20.00 2 1995.00
2021-09-09 2913 1304886 580 25911119 20.10 20.15 19.70 19.90 0.05 -0.25% 19.85 29 19.90 5 1990.00
2021-09-10 2913 610586 309 12175717 19.90 20.05 19.80 19.95 0.05 0.25% 19.95 14 20.00 123 1995.00
2021-09-13 2913 3415899 1292 69757149 20.00 20.60 20.00 20.55 0.60 3.01% 20.50 65 20.55 34 2055.00
2021-09-14 2913 887059 532 18085463 20.60 20.60 20.30 20.30 0.25 -1.22% 20.30 5 20.35 19 2030.00
2021-09-15 2913 4929327 1734 101929711 20.35 21.00 20.35 20.70 0.40 1.97% 20.70 147 20.75 87 2070.00
2021-09-16 2913 1973428 915 40695082 20.90 20.90 20.40 20.55 0.15 -0.72% 20.55 15 20.60 3 2055.00
2021-09-17 2913 5484000 2061 114950500 20.75 21.15 20.70 21.00 0.45 2.19% 20.95 2 21.00 13 2100.00
2021-09-22 2913 2671298 1118 54318543 20.35 20.55 20.20 20.30 0.70 -3.33% 20.30 48 20.35 140 2030.00
2021-09-23 2913 2095961 949 42523390 20.55 20.55 20.15 20.25 0.05 -0.25% 20.25 11 20.30 11 2025.00
2021-09-24 2913 9155649 3001 191261707 20.60 21.15 20.45 20.65 0.40 1.98% 20.60 3 20.65 5 2065.00
2021-09-27 2913 22598241 6150 486682626 20.75 21.95 20.35 21.60 0.95 4.6% 21.55 5 21.60 10 2160.00
2021-09-28 2913 4367945 2041 93214824 21.30 21.65 21.20 21.30 0.30 -1.39% 21.30 90 21.35 9 2130.00
2021-09-29 2913 7990546 2949 167232054 21.05 21.60 20.50 20.55 0.75 -3.52% 20.50 239 20.55 6 2055.00
2021-09-30 2913 5110723 2181 107647675 20.95 21.45 20.75 20.90 0.35 1.7% 20.85 128 20.95 6 2090.00
2021-10-01 2913 9013225 3179 188416839 21.00 21.50 20.30 20.50 0.40 -1.91% 20.45 6 20.50 8 2050.00
2021-10-04 2913 6083716 2730 126201286 20.75 21.15 20.50 20.50 0.00 0% 20.50 47 20.55 9 2050.00
2021-10-05 2913 6432013 1966 129178058 20.40 20.40 19.70 20.25 0.25 -1.22% 20.20 61 20.25 4 2025.00
2021-10-06 2913 5764636 1749 115363616 20.35 20.45 19.80 19.95 0.30 -1.48% 19.95 17 20.00 92 1995.00
2021-10-07 2913 3903039 1357 79815294 20.05 20.80 20.00 20.60 0.65 3.26% 20.60 11 20.65 1 2060.00
2021-10-08 2913 2945085 761 60922989 20.80 20.95 20.55 20.65 0.05 0.24% 20.65 119 20.70 57 2065.00
2021-10-12 2913 5530706 1907 116273143 20.75 21.40 20.65 20.95 0.30 1.45% 20.95 14 21.00 6 2095.00
2021-10-13 2913 2212544 1054 46377741 21.10 21.25 20.75 20.80 0.15 -0.72% 20.80 4 20.85 41 2080.00
2021-10-14 2913 12575783 3580 267411483 21.00 21.80 20.65 20.65 0.15 -0.72% 20.65 141 20.70 5 2065.00
2021-10-15 2913 2438080 880 50747775 20.70 21.00 20.65 20.90 0.25 1.21% 20.85 35 20.90 14 2090.00
2021-10-18 2913 4440391 1349 93943668 20.80 21.40 20.80 21.30 0.40 1.91% 21.30 10 21.35 50 2130.00
2021-10-19 2913 2961198 1116 62878655 21.60 21.60 21.05 21.10 0.20 -0.94% 21.10 97 21.15 2 2110.00
2021-10-20 2913 2784124 766 58355949 21.30 21.30 20.80 20.90 0.20 -0.95% 20.90 269 20.95 14 2090.00
2021-10-21 2913 6172693 2034 132430702 20.90 21.70 20.90 21.55 0.65 3.11% 21.50 117 21.55 79 2155.00
2021-10-22 2913 12629187 4348 275658973 21.70 22.25 21.25 21.30 0.25 -1.16% 21.30 130 21.35 50 2130.00
2021-10-25 2913 2399369 895 50837302 21.25 21.45 21.00 21.30 0.00 0% 21.30 102 21.35 7 2130.00
2021-10-26 2913 3584746 1096 75685997 21.35 21.45 20.85 20.95 0.35 -1.64% 20.90 136 20.95 27 2095.00
2021-10-27 2913 2736037 647 57408872 20.95 21.15 20.90 20.90 0.05 -0.24% 20.90 120 21.05 10 2090.00
2021-10-28 2913 1874803 570 39138174 20.90 21.05 20.75 20.85 0.05 -0.24% 20.85 21 20.90 3 2085.00
2021-10-29 2913 1370669 464 28729895 20.90 21.10 20.85 20.90 0.05 0.24% 20.90 24 20.95 18 2090.00
2021-11-01 2913 2175973 526 45498416 21.00 21.05 20.85 20.85 0.05 -0.24% 20.85 70 20.90 1 2085.00
2021-11-02 2913 3416866 1107 71289212 21.00 21.15 20.60 20.65 0.20 -0.96% 20.65 2 20.70 39 2065.00
2021-11-03 2913 1835375 686 38249456 20.80 21.00 20.65 20.95 0.30 1.45% 20.95 9 21.00 73 2095.00
2021-11-04 2913 2030786 1271 42300683 21.00 21.05 20.70 20.75 0.20 -0.95% 20.70 98 20.75 25 2075.00
2021-11-05 2913 1524821 594 31614555 20.80 20.85 20.65 20.75 0.00 0% 20.75 4 20.80 7 2075.00
2021-11-08 2913 1393498 558 28930055 20.95 20.95 20.65 20.75 0.00 0% 20.75 110 20.80 5 2075.00
2021-11-09 2913 2139481 684 44187313 20.85 20.85 20.60 20.60 0.15 -0.72% 20.60 75 20.65 2 2060.00
2021-11-10 2913 1687379 763 34733433 20.65 20.80 20.45 20.55 0.05 -0.24% 20.55 41 20.65 29 1027.50
2021-11-11 2913 2122675 1039 44145639 20.55 21.10 20.55 20.60 0.05 0.24% 20.60 14 20.65 8 1030.00
2021-11-12 2913 2168018 780 44485729 20.80 20.80 20.35 20.55 0.05 -0.24% 20.50 14 20.55 35 1027.50
2021-11-15 2913 2430162 635 50171865 20.65 20.85 20.45 20.65 0.10 0.49% 20.60 44 20.65 82 1032.50
2021-11-16 2913 2437527 631 50649272 20.65 20.90 20.60 20.75 0.10 0.48% 20.75 22 20.80 49 1037.50
2021-11-17 2913 1980561 668 40808174 20.80 20.80 20.55 20.60 0.15 -0.72% 20.60 39 20.65 22 1030.00
2021-11-18 2913 1603577 606 32980719 20.60 20.70 20.50 20.55 0.05 -0.24% 20.55 10 20.60 6 1027.50
2021-11-19 2913 5992385 1600 121741067 20.55 20.65 20.05 20.05 0.50 -2.43% 20.05 58 20.10 7 1002.50
2021-11-22 2913 2243905 954 44901533 20.05 20.15 19.90 20.00 0.05 -0.25% 20.00 9 20.05 14 1000.00
2021-11-23 2913 2046898 791 40727232 20.10 20.10 19.75 19.95 0.05 -0.25% 19.90 47 19.95 53 997.50
2021-11-24 2913 862760 423 17266453 19.95 20.10 19.90 20.05 0.10 0.5% 20.05 4 20.10 108 1002.50
2021-11-25 2913 1195522 551 23827964 20.10 20.10 19.85 19.85 0.20 -1% 19.85 5 19.90 47 992.50
2021-11-26 2913 3288393 1487 64185545 19.75 19.95 19.30 19.45 0.40 -2.02% 19.45 31 19.50 11 972.50
2021-11-29 2913 1404191 617 26911750 19.10 19.30 19.00 19.30 0.15 -0.77% 19.25 33 19.30 24 965.00
2021-11-30 2913 1426263 590 27577793 19.45 19.45 19.25 19.35 0.05 0.26% 19.30 23 19.35 22 967.50
2021-12-01 2913 645244 364 12488652 19.25 19.45 19.20 19.40 0.05 0.26% 19.40 5 19.45 39 970.00
2021-12-02 2913 1259730 702 24220665 19.35 19.40 19.15 19.15 0.25 -1.29% 19.15 52 19.25 4 957.50
2021-12-03 2913 815742 425 15735538 19.25 19.45 19.20 19.30 0.15 0.78% 19.25 26 19.30 33 965.00
2021-12-06 2913 761596 452 14642830 19.30 19.30 19.10 19.25 0.05 -0.26% 19.25 40 19.30 24 962.50
2021-12-07 2913 736418 362 14228923 19.30 19.40 19.20 19.35 0.10 0.52% 19.35 8 19.40 81 967.50
2021-12-08 2913 899941 479 17500243 19.45 19.55 19.35 19.35 0.00 0% 19.35 43 19.40 10 967.50
2021-12-09 2913 1687690 631 33060567 19.40 19.65 19.40 19.60 0.25 1.29% 19.60 23 19.65 58 980.00
2021-12-10 2913 649263 338 12660399 19.60 19.60 19.40 19.45 0.15 -0.77% 19.45 43 19.50 12 972.50
2021-12-13 2913 609713 426 11880615 19.60 19.60 19.40 19.45 0.00 0% 19.45 30 19.50 58 972.50
2021-12-14 2913 1457022 607 28610958 19.45 19.90 19.40 19.50 0.05 0.26% 19.50 6 19.55 6 975.00
2021-12-15 2913 600803 345 11777986 19.55 19.75 19.55 19.55 0.05 0.26% 19.55 7 19.60 8 977.50
2021-12-16 2913 943523 433 18415103 19.55 19.65 19.45 19.50 0.05 -0.26% 19.45 85 19.50 10 975.00
2021-12-17 2913 780307 363 15282039 19.55 19.70 19.50 19.55 0.05 0.26% 19.55 18 19.60 13 977.50
2021-12-20 2913 1009714 414 19834617 19.60 19.75 19.60 19.60 0.05 0.26% 19.60 72 19.65 13 980.00
2021-12-21 2913 1543987 730 30716750 19.60 20.05 19.60 19.85 0.25 1.28% 19.85 198 19.90 1 992.50
2021-12-22 2913 750369 288 14915290 19.90 19.95 19.80 19.85 0.00 0% 19.80 102 19.85 6 992.50
2021-12-23 2913 707274 545 14063283 19.85 19.95 19.80 19.90 0.05 0.25% 19.90 4 19.95 93 995.00
2021-12-24 2913 934004 461 18701803 19.95 20.10 19.95 20.00 0.10 0.5% 19.95 33 20.00 5 1000.00
2021-12-27 2913 526732 671 10550284 20.10 20.10 19.95 20.00 0.00 0% 19.95 80 20.00 7 1000.00
2021-12-28 2913 1277757 662 25718580 20.05 20.25 20.00 20.20 0.20 1% 20.15 46 20.20 38 1010.00
2021-12-29 2913 1819784 714 37044480 20.20 20.50 20.15 20.40 0.20 0.99% 20.40 5 20.45 71 1020.00
2021-12-30 2913 1424176 508 29113245 20.45 20.60 20.30 20.30 0.10 -0.49% 20.25 57 20.30 33 1015.00